Surge Energy Inc. (ZPTAF)
OTCMKTS · Delayed Price · Currency is USD
5.15
-0.12 (-2.20%)
Aug 13, 2025, 3:33 PM EDT
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -2.20% | 66,641 |
| Aug 12, 2025 | 5.30 | 5.34 | 5.27 | 5.27 | 5.27 | -0.15% | 24,675 |
| Aug 11, 2025 | 5.22 | 5.28 | 5.14 | 5.28 | 5.28 | 1.58% | 33,683 |
| Aug 8, 2025 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -1.55% | 53,334 |
| Aug 7, 2025 | 5.31 | 5.33 | 5.23 | 5.28 | 5.28 | 0.46% | 125,424 |
| Aug 6, 2025 | 5.34 | 5.39 | 5.25 | 5.25 | 5.25 | -0.91% | 42,867 |
| Aug 5, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 2.51% | 52,466 |
| Aug 4, 2025 | 5.26 | 5.26 | 5.15 | 5.17 | 5.17 | -2.27% | 5,829 |
| Aug 1, 2025 | 5.30 | 5.33 | 5.28 | 5.29 | 5.29 | -0.38% | 68,719 |
| Jul 31, 2025 | 5.74 | 5.74 | 5.30 | 5.31 | 5.31 | -2.75% | 19,222 |
| Jul 30, 2025 | 5.44 | 5.50 | 5.42 | 5.46 | 5.46 | -1.85% | 49,918 |
| Jul 29, 2025 | 5.38 | 5.70 | 5.38 | 5.56 | 5.56 | 3.61% | 109,243 |
| Jul 28, 2025 | 5.27 | 5.37 | 5.26 | 5.37 | 5.37 | 2.85% | 72,393 |
| Jul 25, 2025 | 5.15 | 5.22 | 5.15 | 5.22 | 5.22 | -0.89% | 71,477 |
| Jul 24, 2025 | 5.20 | 5.28 | 5.20 | 5.27 | 5.27 | 2.07% | 50,271 |
| Jul 23, 2025 | 5.14 | 5.16 | 5.10 | 5.16 | 5.16 | 0.57% | 40,158 |
| Jul 22, 2025 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 3.36% | 44,495 |
| Jul 21, 2025 | 4.95 | 4.98 | 4.89 | 4.96 | 4.96 | -0.26% | 68,913 |
| Jul 18, 2025 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -0.86% | 47,685 |
| Jul 17, 2025 | 5.02 | 5.07 | 4.98 | 5.02 | 5.02 | 4.08% | 225,783 |
| Jul 16, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -1.13% | 62,777 |
| Jul 15, 2025 | 4.86 | 4.92 | 4.85 | 4.88 | 4.88 | -0.04% | 26,300 |
| Jul 14, 2025 | 4.98 | 4.98 | 4.84 | 4.88 | 4.88 | -2.03% | 17,743 |
| Jul 11, 2025 | 4.82 | 4.99 | 4.82 | 4.98 | 4.98 | 3.77% | 44,610 |
| Jul 10, 2025 | 4.80 | 4.85 | 4.78 | 4.80 | 4.80 | -1.68% | 37,435 |
| Jul 9, 2025 | 4.75 | 4.89 | 4.75 | 4.88 | 4.88 | 2.93% | 32,738 |
| Jul 8, 2025 | 4.64 | 4.79 | 4.64 | 4.74 | 4.74 | 3.24% | 34,372 |
| Jul 7, 2025 | 4.58 | 4.59 | 4.54 | 4.59 | 4.59 | 1.46% | 45,724 |
| Jul 3, 2025 | 4.61 | 4.69 | 4.53 | 4.53 | 4.53 | 1.00% | 33,142 |
| Jul 2, 2025 | 4.50 | 4.53 | 4.48 | 4.48 | 4.48 | -0.49% | 19,917 |
| Jul 1, 2025 | 4.46 | 4.58 | 4.40 | 4.51 | 4.51 | 0.33% | 4,292 |
| Jun 30, 2025 | 4.45 | 4.50 | 4.44 | 4.49 | 4.49 | 0.45% | 23,247 |
| Jun 27, 2025 | 4.51 | 4.52 | 4.47 | 4.47 | 4.44 | -0.02% | 34,970 |
| Jun 26, 2025 | 4.45 | 4.48 | 4.44 | 4.47 | 4.44 | 1.04% | 21,053 |
| Jun 25, 2025 | 4.45 | 4.47 | 4.41 | 4.43 | 4.39 | -0.74% | 42,061 |
| Jun 24, 2025 | 4.60 | 4.64 | 4.45 | 4.46 | 4.43 | -5.15% | 208,378 |
| Jun 23, 2025 | 4.86 | 4.89 | 4.70 | 4.70 | 4.67 | -3.49% | 103,573 |
| Jun 20, 2025 | 4.84 | 4.89 | 4.84 | 4.87 | 4.84 | 0.74% | 68,182 |
| Jun 18, 2025 | 5.02 | 5.02 | 4.77 | 4.83 | 4.80 | 1.98% | 73,647 |
| Jun 17, 2025 | 4.55 | 4.77 | 4.50 | 4.74 | 4.71 | 5.57% | 194,170 |
| Jun 16, 2025 | 4.42 | 4.53 | 4.42 | 4.49 | 4.46 | 0.83% | 45,461 |
| Jun 13, 2025 | 4.55 | 4.55 | 4.39 | 4.45 | 4.42 | 2.94% | 159,721 |
| Jun 12, 2025 | 4.30 | 4.35 | 4.28 | 4.33 | 4.30 | -0.53% | 85,838 |
| Jun 11, 2025 | 4.25 | 4.36 | 4.22 | 4.35 | 4.32 | 3.55% | 38,576 |
| Jun 10, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.17 | 1.33% | 24,328 |
| Jun 9, 2025 | 4.08 | 4.18 | 4.08 | 4.15 | 4.12 | 1.87% | 72,801 |
| Jun 6, 2025 | 4.02 | 4.09 | 4.02 | 4.07 | 4.04 | 2.24% | 63,215 |
| Jun 5, 2025 | 4.02 | 4.03 | 3.98 | 3.98 | 3.95 | -0.57% | 18,721 |
| Jun 4, 2025 | 4.03 | 4.03 | 3.98 | 4.00 | 3.97 | -0.92% | 49,639 |
| Jun 3, 2025 | 4.01 | 4.04 | 4.01 | 4.04 | 4.01 | 3.11% | 37,109 |